Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.74 34.01 33.18 34.01 52,089,698 +1.43(+4.39%)
Oct 30, 2014 33.58 33.61 32.40 32.58 55,208,582 -1.34(-3.95%)
Oct 29, 2014 33.76 33.97 33.51 33.92 24,615,225 +0.18(+0.53%)
Oct 28, 2014 33.23 33.75 33.23 33.74 21,859,046 +0.54(+1.63%)
Oct 27, 2014 33.08 33.29 32.77 33.20 23,751,948 +0.02(+0.06%)
Oct 24, 2014 32.72 33.33 32.57 33.18 27,814,900 +0.49(+1.50%)
Oct 23, 2014 32.72 32.91 32.60 32.69 22,254,905 +0.42(+1.30%)
Oct 22, 2014 32.66 32.87 32.22 32.27 26,725,598 -0.34(-1.04%)
Oct 21, 2014 31.67 32.62 31.58 32.61 33,279,066 +1.03(+3.26%)
Oct 20, 2014 31.04 31.70 30.93 31.58 30,521,697 +0.20(+0.64%)
Oct 17, 2014 31.20 31.56 30.97 31.38 37,504,513 +0.53(+1.72%)
Oct 16, 2014 30.89 31.48 30.75 30.85 47,784,970 -0.42(-1.36%)
Oct 15, 2014 30.54 31.65 29.65 31.27 92,307,227 -0.86(-2.69%)
Oct 14, 2014 31.99 32.67 31.71 32.14 68,634,805 +0.67(+2.13%)
Oct 13, 2014 31.72 32.37 31.49 31.47 42,113,155 -0.44(-1.38%)
Oct 10, 2014 32.62 32.86 30.50 31.91 80,917,567 -1.71(-5.09%)
Oct 09, 2014 34.15 34.43 33.58 33.62 28,189,018 -0.65(-1.90%)
Oct 08, 2014 33.49 34.37 33.14 34.27 34,961,015 +0.80(+2.39%)
Oct 07, 2014 34.04 34.05 33.42 33.47 25,972,118 -0.64(-1.88%)
Oct 06, 2014 34.15 34.48 33.87 34.11 24,322,143 +0.08(+0.24%)
Oct 03, 2014 33.66 34.18 33.47 34.03 25,834,842 +0.51(+1.52%)
Oct 02, 2014 33.96 34.00 33.26 33.52 32,911,057 -0.47(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.